| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 5.68 | 5.87 | 5.66 | 5.83 | 659864手 | 38044万 | 0.15 | 2.64% |
| 2022-06-17 | 5.57 | 5.89 | 5.39 | 5.68 | 996040手 | 56592万 | 0.07 | 1.25% |
| 2022-06-10 | 5.69 | 5.87 | 5.51 | 5.61 | 791886手 | 45086万 | -0.09 | -1.58% |
| 2022-06-02 | 5.49 | 5.76 | 5.42 | 5.70 | 655492手 | 36734万 | 0.17 | 3.07% |
| 2022-05-27 | 5.45 | 5.68 | 5.20 | 5.53 | 902081手 | 49177万 | 0.09 | 1.65% |
| 2022-05-20 | 5.45 | 5.68 | 5.25 | 5.44 | 717640手 | 38877万 | 0.00 | 0.00% |
| 2022-05-13 | 5.19 | 5.57 | 5.16 | 5.44 | 1005341手 | 54448万 | 0.20 | 3.82% |
| 2022-05-06 | 5.08 | 5.37 | 4.97 | 5.24 | 509828手 | 26467万 | 0.16 | 3.15% |
| 2022-04-29 | 5.42 | 5.42 | 4.62 | 5.08 | 1302214手 | 64502万 | -0.38 | -6.96% |
| 2022-04-22 | 6.03 | 6.22 | 5.40 | 5.46 | 1079823手 | 63134万 | -0.64 | -10.49% |
| 2022-04-15 | 6.39 | 6.52 | 6.04 | 6.10 | 1017358手 | 64085万 | -0.35 | -5.43% |
| 2022-04-08 | 6.89 | 7.02 | 6.41 | 6.45 | 1012383手 | 68516万 | -0.44 | -6.39% |
| 2022-04-01 | 6.78 | 6.96 | 6.65 | 6.89 | 1468297手 | 99896万 | 0.09 | 1.32% |
| 2022-03-25 | 7.30 | 7.45 | 6.77 | 6.80 | 2393611手 | 171615万 | -0.38 | -5.29% |
| 2022-03-18 | 7.33 | 7.50 | 6.90 | 7.18 | 2867946手 | 206961万 | -0.24 | -3.23% |
| 2022-03-11 | 7.25 | 7.88 | 6.90 | 7.42 | 3713856手 | 276567万 | 0.02 | 0.27% |
| 2022-03-04 | 7.51 | 8.09 | 7.32 | 7.40 | 5035153手 | 387902万 | -0.30 | -3.90% |
| 2022-02-25 | 7.65 | 9.26 | 7.59 | 7.70 | 7602361手 | 645515万 | 0.75 | 10.79% |
| 2022-02-18 | 6.02 | 6.95 | 6.02 | 6.95 | 950425手 | 61591万 | 0.85 | 13.93% |
| 2022-02-11 | 5.86 | 6.35 | 5.69 | 6.10 | 1028827手 | 62133万 | 0.33 | 5.72% |
| 2022-01-28 | 7.17 | 7.32 | 5.67 | 5.77 | 1515769手 | 98039万 | -1.46 | -20.19% |
| 2022-01-21 | 7.09 | 7.45 | 7.02 | 7.23 | 2030827手 | 147374万 | 0.31 | 4.48% |
| 2022-01-14 | 6.65 | 7.24 | 6.55 | 6.92 | 823070手 | 56432万 | 0.27 | 4.06% |
| 2022-01-07 | 6.82 | 6.99 | 6.64 | 6.65 | 654648手 | 44853万 | -0.15 | -2.21% |
| 2021-12-31 | 6.61 | 6.84 | 6.54 | 6.80 | 466477手 | 31304万 | 0.19 | 2.87% |
| 2021-12-24 | 6.70 | 6.87 | 6.55 | 6.61 | 569701手 | 38273万 | -0.12 | -1.78% |
| 2021-12-17 | 6.44 | 6.85 | 6.43 | 6.73 | 752497手 | 50247万 | 0.28 | 4.34% |
| 2021-12-10 | 6.49 | 6.59 | 6.27 | 6.45 | 426303手 | 27386万 | -0.02 | -0.31% |
| 2021-12-03 | 6.22 | 6.58 | 6.14 | 6.47 | 653782手 | 42162万 | 0.17 | 2.70% |
| 2021-11-26 | 6.40 | 6.41 | 6.21 | 6.30 | 333730手 | 21075万 | -0.10 | -1.56% |
| 2021-11-19 | 6.39 | 6.53 | 6.33 | 6.40 | 296422手 | 19065万 | 0.03 | 0.47% |
| 2021-11-12 | 6.16 | 6.39 | 6.15 | 6.37 | 284138手 | 17773万 | 0.19 | 3.07% |
| 2021-11-05 | 6.14 | 6.23 | 6.02 | 6.18 | 178516手 | 10950万 | 0.03 | 0.49% |
| 2021-10-29 | 6.28 | 6.28 | 5.96 | 6.15 | 223201手 | 13683万 | -0.13 | -2.07% |
| 2021-10-22 | 6.28 | 6.51 | 6.27 | 6.28 | 219084手 | 13977万 | 0.00 | 0.00% |
| 2021-10-15 | 6.44 | 6.48 | 6.25 | 6.28 | 201375手 | 12789万 | -0.13 | -2.03% |
| 2021-10-08 | 6.26 | 6.46 | 6.26 | 6.41 | 90110手 | 5773万 | 0.19 | 3.06% |
| 2021-09-30 | 6.57 | 6.64 | 6.15 | 6.22 | 294085手 | 18584万 | -0.36 | -5.47% |
| 2021-09-24 | 6.44 | 6.74 | 6.40 | 6.58 | 320829手 | 21148万 | 0.08 | 1.23% |
| 2021-09-17 | 6.76 | 6.95 | 6.43 | 6.50 | 429994手 | 28804万 | -0.27 | -3.99% |
| 2021-09-10 | 6.73 | 6.91 | 6.72 | 6.77 | 487704手 | 33226万 | -0.01 | -0.15% |
| 2021-09-03 | 6.37 | 6.85 | 6.35 | 6.78 | 732959手 | 48452万 | 0.45 | 7.11% |
| 2021-08-27 | 6.30 | 6.39 | 6.22 | 6.33 | 283315手 | 17917万 | 0.03 | 0.48% |
| 2021-08-20 | 6.32 | 6.35 | 6.18 | 6.30 | 287595手 | 18029万 | -0.01 | -0.16% |
| 2021-08-13 | 6.34 | 6.51 | 6.29 | 6.31 | 333523手 | 21325万 | -0.04 | -0.63% |
| 2021-08-06 | 6.36 | 6.65 | 6.23 | 6.35 | 354737手 | 22839万 | -0.03 | -0.47% |
| 2021-07-30 | 6.69 | 6.74 | 6.25 | 6.38 | 421204手 | 27365万 | -0.32 | -4.78% |
| 2021-07-23 | 6.72 | 7.10 | 6.63 | 6.70 | 588310手 | 40502万 | -0.06 | -0.89% |
| 2021-07-16 | 6.45 | 7.02 | 6.42 | 6.76 | 768535手 | 52326万 | 0.35 | 5.46% |
| 2021-07-09 | 6.55 | 6.64 | 6.36 | 6.41 | 310332手 | 20211万 | -0.12 | -1.84% |
| 2021-07-02 | 6.67 | 6.80 | 6.47 | 6.53 | 403674手 | 26887万 | -0.16 | -2.39% |
| 2021-06-25 | 6.93 | 7.13 | 6.60 | 6.69 | 701110手 | 48375万 | -0.29 | -4.16% |
| 2021-06-18 | 7.52 | 7.66 | 6.69 | 6.98 | 1530941手 | 109465万 | -0.43 | -5.80% |
| 2021-06-11 | 6.29 | 7.41 | 6.29 | 7.41 | 657886手 | 44564万 | 1.12 | 17.81% |
| 2021-06-04 | 6.23 | 6.43 | 6.22 | 6.29 | 293376手 | 18641万 | 0.06 | 0.96% |
| 2021-05-28 | 6.14 | 6.38 | 6.11 | 6.23 | 321238手 | 20162万 | 0.09 | 1.47% |
| 2021-05-21 | 6.19 | 6.20 | 6.07 | 6.14 | 208181手 | 12783万 | -0.05 | -0.81% |
| 2021-05-14 | 6.12 | 6.21 | 6.03 | 6.19 | 225022手 | 13772万 | 0.07 | 1.14% |
| 2021-05-07 | 5.92 | 6.17 | 5.90 | 6.12 | 130082手 | 7858万 | 0.20 | 3.38% |
| 2021-04-30 | 6.47 | 6.53 | 5.87 | 5.92 | 419836手 | 25538万 | -0.55 | -8.50% |
| 2021-04-23 | 6.67 | 6.73 | 6.45 | 6.47 | 343517手 | 22667万 | -0.19 | -2.85% |
| 2021-04-16 | 6.55 | 6.70 | 6.45 | 6.66 | 378725手 | 24926万 | 0.09 | 1.37% |
| 2021-04-09 | 6.71 | 6.79 | 6.54 | 6.57 | 296455手 | 19782万 | -0.14 | -2.09% |
| 2021-04-02 | 6.88 | 6.93 | 6.62 | 6.71 | 497065手 | 33548万 | -0.18 | -2.61% |
| 2021-03-26 | 6.33 | 7.18 | 6.32 | 6.89 | 1112995手 | 76440万 | 0.54 | 8.50% |
| 2021-03-19 | 6.35 | 6.49 | 6.26 | 6.35 | 266071手 | 16998万 | -0.04 | -0.63% |
| 2021-03-12 | 6.62 | 6.74 | 6.16 | 6.39 | 442672手 | 28481万 | -0.23 | -3.47% |
| 2021-03-05 | 6.45 | 6.64 | 6.43 | 6.62 | 363021手 | 23726万 | 0.21 | 3.28% |
| 2021-02-26 | 6.55 | 6.70 | 6.32 | 6.41 | 451570手 | 29418万 | -0.12 | -1.84% |
| 2021-02-19 | 6.27 | 6.54 | 6.27 | 6.53 | 245138手 | 15723万 | 0.37 | 6.01% |
| 2021-02-10 | 5.86 | 6.17 | 5.86 | 6.16 | 235505手 | 14237万 | 0.30 | 5.12% |
| 2021-02-05 | 6.16 | 6.27 | 5.82 | 5.86 | 418355手 | 25294万 | -0.35 | -5.64% |
| 2021-01-29 | 6.81 | 6.84 | 6.15 | 6.21 | 581614手 | 37923万 | -0.62 | -9.08% |
| 2021-01-22 | 6.88 | 7.03 | 6.77 | 6.83 | 517893手 | 35868万 | -0.09 | -1.30% |
| 2021-01-15 | 6.84 | 7.03 | 6.58 | 6.92 | 522706手 | 35476万 | 0.08 | 1.17% |
| 2021-01-08 | 6.95 | 7.04 | 6.47 | 6.84 | 642888手 | 43647万 | -0.12 | -1.72% |
| 2020-12-31 | 6.97 | 7.04 | 6.64 | 6.96 | 417048手 | 28495万 | -0.01 | -0.14% |
| 2020-12-25 | 7.64 | 7.78 | 6.93 | 6.97 | 648736手 | 46987万 | -0.65 | -8.53% |
| 2020-12-18 | 7.83 | 7.92 | 7.44 | 7.62 | 331619手 | 25584万 | -0.21 | -2.68% |
| 2020-12-11 | 8.40 | 8.42 | 7.74 | 7.83 | 478088手 | 38756万 | -0.56 | -6.67% |
| 2020-12-04 | 8.30 | 8.46 | 8.27 | 8.39 | 225115手 | 18881万 | 0.11 | 1.33% |
| 2020-11-27 | 8.48 | 8.51 | 8.21 | 8.28 | 459307手 | 38481万 | -0.17 | -2.01% |
| 2020-11-20 | 8.35 | 8.49 | 8.27 | 8.45 | 333117手 | 27916万 | 0.13 | 1.56% |
| 2020-11-13 | 8.38 | 8.59 | 8.22 | 8.32 | 410816手 | 34629万 | -0.01 | -0.12% |
| 2020-11-06 | 8.45 | 8.50 | 8.21 | 8.33 | 511627手 | 42712万 | -0.08 | -0.95% |
| 2020-10-30 | 8.75 | 8.84 | 8.39 | 8.41 | 469410手 | 40815万 | -0.38 | -4.32% |
| 2020-10-23 | 8.84 | 8.96 | 8.73 | 8.79 | 495254手 | 43794万 | 0.00 | 0.00% |
| 2020-10-16 | 8.76 | 9.04 | 8.74 | 8.79 | 573238手 | 51019万 | 0.08 | 0.92% |
| 2020-10-09 | 8.66 | 8.75 | 8.65 | 8.71 | 80006手 | 6967万 | 0.17 | 1.99% |
| 2020-09-30 | 8.66 | 8.76 | 8.50 | 8.54 | 190709手 | 16430万 | -0.10 | -1.16% |
| 2020-09-25 | 8.99 | 9.14 | 8.55 | 8.64 | 555396手 | 49117万 | -0.33 | -3.68% |
| 2020-09-18 | 8.89 | 8.97 | 8.76 | 8.97 | 615956手 | 54626万 | 0.19 | 2.16% |
| 2020-09-11 | 9.48 | 9.70 | 8.68 | 8.78 | 1167715手 | 108049万 | -0.71 | -7.48% |
| 2020-09-04 | 9.97 | 10.05 | 9.31 | 9.49 | 1591813手 | 153906万 | -0.17 | -1.76% |
| 2020-08-28 | 9.20 | 9.82 | 9.09 | 9.66 | 1572392手 | 150482万 | 0.45 | 4.89% |
| 2020-08-21 | 9.30 | 9.52 | 9.12 | 9.21 | 880937手 | 82444万 | -0.06 | -0.65% |
| 2020-08-14 | 9.57 | 9.66 | 8.97 | 9.27 | 1178125手 | 109771万 | -0.28 | -2.93% |
| 2020-08-07 | 9.70 | 10.33 | 9.40 | 9.55 | 2687278手 | 264235万 | -0.09 | -0.93% |
| 2020-07-31 | 9.48 | 9.88 | 9.34 | 9.64 | 2152036手 | 206651万 | 0.18 | 1.90% |
| 2020-07-24 | 8.72 | 10.18 | 8.72 | 9.46 | 3597507手 | 347143万 | 0.78 | 8.99% |
| 2020-07-17 | 9.20 | 9.54 | 8.59 | 8.68 | 1521187手 | 138732万 | -0.51 | -5.55% |
| 2020-07-10 | 8.60 | 9.62 | 8.60 | 9.19 | 2181984手 | 198942万 | 0.63 | 7.36% |
| 2020-07-03 | 8.31 | 8.58 | 8.15 | 8.56 | 893037手 | 74704万 | 0.20 | 2.39% |
| 2020-06-24 | 8.40 | 8.65 | 8.30 | 8.36 | 524461手 | 44227万 | -0.02 | -0.24% |
| 2020-06-19 | 8.28 | 8.46 | 8.21 | 8.38 | 506328手 | 42343万 | 0.07 | 0.84% |
| 2020-06-12 | 8.53 | 8.59 | 8.18 | 8.31 | 537261手 | 45019万 | -0.20 | -2.35% |
| 2020-06-05 | 8.53 | 8.72 | 8.45 | 8.51 | 613318手 | 52637万 | 0.01 | 0.12% |
| 2020-05-29 | 8.21 | 8.50 | 8.15 | 8.50 | 530378手 | 44117万 | 0.28 | 3.41% |
| 2020-05-22 | 8.64 | 8.68 | 8.16 | 8.22 | 676678手 | 57007万 | -0.45 | -5.19% |
| 2020-05-15 | 8.88 | 8.92 | 8.54 | 8.67 | 592878手 | 51732万 | -0.12 | -1.36% |
| 2020-05-08 | 8.59 | 8.95 | 8.56 | 8.79 | 478019手 | 41877万 | 0.18 | 2.09% |
| 2020-04-30 | 9.07 | 9.11 | 8.10 | 8.61 | 769785手 | 66478万 | -0.41 | -4.54% |
| 2020-04-24 | 9.13 | 9.56 | 9.00 | 9.02 | 1618151手 | 150235万 | -0.13 | -1.42% |
| 2020-04-17 | 9.05 | 9.40 | 8.90 | 9.15 | 1192768手 | 109535万 | 0.04 | 0.44% |
| 2020-04-10 | 9.09 | 9.53 | 9.03 | 9.11 | 1531513手 | 141558万 | 0.20 | 2.25% |
| 2020-04-03 | 9.68 | 9.68 | 8.74 | 8.91 | 2025264手 | 183990万 | -1.09 | -10.90% |
| 2020-03-27 | 8.86 | 10.18 | 8.74 | 10.00 | 1934393手 | 183730万 | 0.88 | 9.65% |
| 2020-03-20 | 9.75 | 9.76 | 8.75 | 9.12 | 1256467手 | 115257万 | -0.46 | -4.80% |
| 2020-03-13 | 9.90 | 10.28 | 8.91 | 9.58 | 2078437手 | 201847万 | -0.53 | -5.24% |
| 2020-03-06 | 9.04 | 10.81 | 9.00 | 10.11 | 3145323手 | 317059万 | 1.18 | 13.21% |
| 2020-02-28 | 10.00 | 10.35 | 8.90 | 8.93 | 2687801手 | 264477万 | -1.13 | -11.23% |
| 2020-02-21 | 9.27 | 10.25 | 9.23 | 10.06 | 2452103手 | 238274万 | 0.80 | 8.64% |
| 2020-02-14 | 9.18 | 9.59 | 8.95 | 9.26 | 1925427手 | 177916万 | 0.17 | 1.87% |
| 2020-02-07 | 8.41 | 9.10 | 7.58 | 9.09 | 1854589手 | 157028万 | -0.25 | -2.68% |
2319.12 (1.00%)
19664.10 -1.06%
